日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
999 |
1,050 |
988 |
1,023 |
+4.92% |
18,200 |
2024/5/16 |
1,041 |
1,049 |
962 |
975 |
-11.44% |
39,500 |
2024/5/15 |
1,159 |
1,159 |
1,080 |
1,101 |
-5.00% |
13,200 |
2024/5/14 |
1,145 |
1,159 |
1,132 |
1,159 |
+1.22% |
6,700 |
2024/5/13 |
1,155 |
1,161 |
1,138 |
1,145 |
+0.79% |
17,900 |
2024/5/10 |
1,120 |
1,139 |
1,115 |
1,136 |
+1.61% |
4,100 |
2024/5/9 |
1,119 |
1,139 |
1,114 |
1,118 |
+0.09% |
1,800 |
2024/5/8 |
1,140 |
1,161 |
1,117 |
1,117 |
-0.45% |
7,600 |
2024/5/7 |
1,098 |
1,163 |
1,095 |
1,122 |
+2.65% |
10,300 |
2024/5/2 |
1,132 |
1,158 |
1,090 |
1,093 |
-4.96% |
16,800 |
2024/5/1 |
1,171 |
1,265 |
1,142 |
1,150 |
+0.79% |
82,000 |
2024/4/30 |
1,161 |
1,165 |
1,135 |
1,141 |
-1.04% |
5,400 |
2024/4/26 |
1,117 |
1,159 |
1,117 |
1,153 |
+3.22% |
9,700 |
2024/4/25 |
1,128 |
1,149 |
1,111 |
1,117 |
-1.59% |
11,300 |
2024/4/24 |
1,170 |
1,188 |
1,124 |
1,135 |
-2.99% |
16,300 |
2024/4/23 |
1,149 |
1,179 |
1,136 |
1,170 |
+1.92% |
28,900 |
2024/4/22 |
1,102 |
1,150 |
1,080 |
1,148 |
+7.09% |
13,100 |
2024/4/19 |
1,110 |
1,111 |
1,055 |
1,072 |
-3.34% |
19,500 |
2024/4/18 |
1,080 |
1,124 |
1,080 |
1,109 |
+1.65% |
7,800 |
2024/4/17 |
1,085 |
1,115 |
1,068 |
1,091 |
+0.55% |
17,500 |
2024/4/16 |
1,120 |
1,120 |
1,070 |
1,085 |
-3.47% |
23,500 |
2024/4/15 |
1,216 |
1,216 |
1,124 |
1,124 |
-5.23% |
44,500 |
2024/4/12 |
1,192 |
1,215 |
1,166 |
1,186 |
-0.50% |
43,100 |
2024/4/11 |
1,187 |
1,192 |
1,122 |
1,192 |
+3.03% |
33,300 |
2024/4/10 |
1,147 |
1,230 |
1,130 |
1,157 |
+0.35% |
68,700 |
2024/4/9 |
1,030 |
1,170 |
1,029 |
1,153 |
+13.37% |
120,700 |
2024/4/8 |
1,019 |
1,031 |
985 |
1,017 |
+0.10% |
16,900 |
2024/4/5 |
1,015 |
1,025 |
995 |
1,016 |
-1.65% |
14,000 |
2024/4/4 |
1,010 |
1,062 |
1,010 |
1,033 |
+2.89% |
23,200 |
2024/4/3 |
1,040 |
1,040 |
1,000 |
1,004 |
-3.18% |
18,100 |
2024/4/2 |
1,081 |
1,084 |
1,037 |
1,037 |
-4.51% |
21,900 |
2024/4/1 |
1,145 |
1,145 |
1,085 |
1,086 |
-3.12% |
6,400 |
2024/3/29 |
1,088 |
1,150 |
1,080 |
1,121 |
+3.32% |
20,800 |
2024/3/28 |
1,090 |
1,114 |
1,084 |
1,085 |
-1.45% |
11,400 |
2024/3/27 |
1,122 |
1,122 |
1,071 |
1,101 |
-1.43% |
19,500 |
2024/3/26 |
1,125 |
1,138 |
1,100 |
1,117 |
-1.59% |
17,400 |
2024/3/25 |
1,153 |
1,153 |
1,113 |
1,135 |
-0.79% |
9,800 |
2024/3/22 |
1,166 |
1,169 |
1,123 |
1,144 |
-1.21% |
21,700 |
2024/3/21 |
1,138 |
1,173 |
1,130 |
1,158 |
+2.75% |
18,900 |
2024/3/19 |
1,143 |
1,144 |
1,102 |
1,127 |
-1.31% |
9,700 |
2024/3/18 |
1,093 |
1,142 |
1,093 |
1,142 |
+3.72% |
23,000 |
2024/3/15 |
1,112 |
1,118 |
1,083 |
1,101 |
-1.78% |
15,800 |
2024/3/14 |
1,122 |
1,135 |
1,081 |
1,121 |
-0.18% |
31,300 |
2024/3/13 |
1,178 |
1,178 |
1,120 |
1,123 |
-4.43% |
21,900 |
2024/3/12 |
1,156 |
1,189 |
1,124 |
1,175 |
+1.64% |
37,800 |
2024/3/11 |
1,190 |
1,190 |
1,134 |
1,156 |
-5.25% |
49,500 |
2024/3/8 |
1,250 |
1,267 |
1,207 |
1,220 |
-3.48% |
32,000 |
2024/3/7 |
1,307 |
1,308 |
1,252 |
1,264 |
-3.66% |
44,800 |
2024/3/6 |
1,295 |
1,342 |
1,281 |
1,312 |
+1.31% |
23,400 |
2024/3/5 |
1,299 |
1,315 |
1,265 |
1,295 |
-0.61% |
31,900 |
2024/3/4 |
1,329 |
1,334 |
1,281 |
1,303 |
-1.96% |
46,800 |
2024/3/1 |
1,400 |
1,400 |
1,325 |
1,329 |
-5.48% |
44,600 |
2024/2/29 |
1,440 |
1,450 |
1,380 |
1,406 |
-4.35% |
27,500 |
2024/2/28 |
1,513 |
1,520 |
1,444 |
1,470 |
+3.30% |
61,900 |
2024/2/27 |
1,368 |
1,430 |
1,341 |
1,423 |
+6.35% |
68,200 |
2024/2/26 |
1,260 |
1,388 |
1,257 |
1,338 |
+1.36% |
122,500 |
2024/2/22 |
1,380 |
1,380 |
1,286 |
1,320 |
-3.30% |
61,700 |
2024/2/21 |
1,424 |
1,424 |
1,350 |
1,365 |
-3.26% |
38,000 |
2024/2/20 |
1,433 |
1,460 |
1,401 |
1,411 |
+0.57% |
31,000 |
2024/2/19 |
1,417 |
1,449 |
1,398 |
1,403 |
-0.50% |
35,000 |
2024/2/16 |
1,383 |
1,469 |
1,381 |
1,410 |
+1.37% |
43,500 |
2024/2/15 |
1,500 |
1,500 |
1,391 |
1,391 |
-7.27% |
77,600 |
2024/2/14 |
1,451 |
1,509 |
1,450 |
1,500 |
+0.47% |
44,400 |
2024/2/13 |
1,502 |
1,574 |
1,458 |
1,493 |
+0.34% |
83,200 |
2024/2/9 |
1,427 |
1,520 |
1,427 |
1,488 |
+3.05% |
74,200 |
2024/2/8 |
1,400 |
1,580 |
1,380 |
1,444 |
+3.59% |
223,100 |
2024/2/7 |
1,431 |
1,432 |
1,360 |
1,394 |
-3.19% |
108,100 |
2024/2/6 |
1,464 |
1,495 |
1,440 |
1,440 |
-1.77% |
46,000 |
2024/2/5 |
1,475 |
1,483 |
1,432 |
1,466 |
-1.15% |
46,900 |
2024/2/2 |
1,480 |
1,545 |
1,470 |
1,483 |
-0.54% |
81,700 |
2024/2/1 |
1,500 |
1,526 |
1,470 |
1,491 |
-1.78% |
68,900 |
2024/1/31 |
1,574 |
1,600 |
1,504 |
1,518 |
-5.95% |
156,600 |
2024/1/30 |
1,470 |
1,646 |
1,450 |
1,614 |
+12.08% |
597,000 |
2024/1/29 |
1,432 |
1,515 |
1,405 |
1,440 |
+0.00% |
52,100 |
2024/1/26 |
1,451 |
1,485 |
1,421 |
1,440 |
-1.91% |
30,500 |
2024/1/25 |
1,450 |
1,491 |
1,400 |
1,468 |
+0.20% |
70,300 |
2024/1/24 |
1,514 |
1,528 |
1,456 |
1,465 |
-3.81% |
74,000 |
2024/1/23 |
1,575 |
1,595 |
1,515 |
1,523 |
-5.29% |
153,000 |
2024/1/22 |
1,575 |
1,740 |
1,508 |
1,608 |
+1.71% |
441,800 |
2024/1/19 |
1,749 |
1,941 |
1,550 |
1,581 |
-1.19% |
2,175,200 |
2024/1/18 |
1,320 |
1,618 |
1,300 |
1,600 |
+20.03% |
663,200 |
2024/1/17 |
1,402 |
1,436 |
1,312 |
1,333 |
-10.48% |
176,300 |
2024/1/16 |
1,482 |
1,638 |
1,458 |
1,489 |
-1.13% |
353,800 |
2024/1/15 |
1,489 |
1,530 |
1,452 |
1,506 |
-1.50% |
92,700 |
2024/1/12 |
1,635 |
1,656 |
1,511 |
1,529 |
-5.56% |
133,800 |
2024/1/11 |
1,637 |
1,700 |
1,595 |
1,619 |
-3.80% |
127,400 |
2024/1/10 |
1,813 |
1,813 |
1,638 |
1,683 |
-7.37% |
244,100 |
2024/1/9 |
1,955 |
1,964 |
1,772 |
1,817 |
-5.12% |
266,000 |
2024/1/5 |
1,881 |
2,049 |
1,879 |
1,915 |
+0.05% |
547,000 |
2024/1/4 |
1,773 |
1,973 |
1,773 |
1,914 |
-2.99% |
614,600 |
2023/12/29 |
2,168 |
2,200 |
1,951 |
1,973 |
-2.23% |
1,171,700 |
2023/12/28 |
2,103 |
2,238 |
1,951 |
2,018 |
+6.04% |
4,600,300 |
2023/12/27 |
1,756 |
1,993 |
1,756 |
1,903 |
+9.68% |
4,189,400 |
2023/12/26 |
1,644 |
1,964 |
1,622 |
1,735 |
+10.93% |
7,075,300 |
2023/12/25 |
1,339 |
1,625 |
1,322 |
1,564 |
+18.04% |
3,543,100 |
2023/12/22 |
1,290 |
1,425 |
1,253 |
1,325 |
-0.82% |
1,266,700 |
2023/12/21 |
1,417 |
1,445 |
1,270 |
1,336 |
-9.55% |
1,731,800 |
2023/12/20 |
1,530 |
1,722 |
1,435 |
1,477 |
+3.87% |
4,441,100 |
2023/12/19 |
1,149 |
1,422 |
1,100 |
1,422 |
+26.74% |
5,173,500 |
2023/12/18 |
1,320 |
1,326 |
1,041 |
1,122 |
--- |
1,950,100 |
|